Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
U240328C00021000 | 2024-03-21 9:57AM EDT | 21.00 | 6.90 | 6.15 | 6.30 | 0.00 | - | 2 | 4 | 265.63% |
U240328C00022500 | 2024-03-19 1:11PM EDT | 22.50 | 3.55 | 4.45 | 5.15 | 0.00 | - | 3 | 3 | 254.69% |
U240328C00023000 | 2024-03-26 3:44PM EDT | 23.00 | 3.72 | 4.20 | 4.35 | 0.00 | - | 10 | 13 | 217.97% |
U240328C00023500 | 2024-03-18 3:37PM EDT | 23.50 | 2.91 | 2.93 | 3.85 | 0.00 | - | 1 | 4 | 228.91% |
U240328C00024000 | 2024-03-28 9:37AM EDT | 24.00 | 3.45 | 3.20 | 3.30 | +1.10 | +46.81% | 2 | 26 | 160.16% |
U240328C00024500 | 2024-03-22 10:34AM EDT | 24.50 | 2.51 | 2.66 | 2.87 | 0.00 | - | 1 | 15 | 146.88% |
U240328C00025000 | 2024-03-28 10:17AM EDT | 25.00 | 2.26 | 2.24 | 2.39 | +0.53 | +30.64% | 11 | 135 | 143.75% |
U240328C00025500 | 2024-03-28 9:50AM EDT | 25.50 | 2.00 | 1.73 | 1.83 | +0.93 | +86.92% | 8 | 146 | 107.81% |
U240328C00026000 | 2024-03-28 11:32AM EDT | 26.00 | 1.31 | 1.25 | 1.37 | +0.28 | +27.18% | 28 | 1,061 | 92.58% |
U240328C00026500 | 2024-03-28 11:32AM EDT | 26.50 | 0.81 | 0.75 | 0.82 | +0.21 | +35.00% | 522 | 926 | 60.16% |
U240328C00027000 | 2024-03-28 11:35AM EDT | 27.00 | 0.33 | 0.30 | 0.33 | +0.04 | +13.79% | 374 | 1,005 | 39.84% |
U240328C00027500 | 2024-03-28 12:01PM EDT | 27.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 873 | 1,271 | 32.81% |
U240328C00028000 | 2024-03-28 12:00PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 673 | 1,304 | 43.75% |
U240328C00028500 | 2024-03-28 12:00PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 664 | 50.00% |
U240328C00029000 | 2024-03-28 11:49AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 943 | 56.25% |
U240328C00029500 | 2024-03-28 10:04AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 534 | 68.75% |
U240328C00030000 | 2024-03-28 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,017 | 81.25% |
U240328C00030500 | 2024-03-28 10:26AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,328 | 93.75% |
U240328C00031000 | 2024-03-27 1:14PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 106.25% |
U240328C00031500 | 2024-03-26 9:30AM EDT | 31.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 118.75% |
U240328C00032000 | 2024-03-26 3:33PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 307 | 131.25% |
U240328C00032500 | 2024-03-20 2:18PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
U240328C00033000 | 2024-03-26 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 150.00% |
U240328C00033500 | 2024-03-11 12:24PM EDT | 33.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
U240328C00034000 | 2024-03-25 10:16AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 168.75% |
U240328C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 187.50% |
U240328C00036000 | 2024-03-27 12:18PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 81 | 206.25% |
U240328C00037000 | 2024-03-12 1:41PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 225.00% |
U240328C00038000 | 2024-03-28 11:33AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 237.50% |
U240328C00039000 | 2024-02-28 12:12PM EDT | 39.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 256.25% |
U240328C00040000 | 2024-03-21 10:26AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 298 | 275.00% |
U240328C00041000 | 2024-03-06 12:06PM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 287.50% |
U240328C00042000 | 2024-03-05 1:49PM EDT | 42.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 332 | 300.00% |
U240328C00043000 | 2024-03-08 10:46AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 312.50% |
U240328C00044000 | 2024-02-28 10:37AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 325.00% |
U240328C00045000 | 2024-02-29 3:55PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 117 | 212 | 350.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
U240328P00018000 | 2024-03-12 9:45AM EDT | 18.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 300.00% |
U240328P00020000 | 2024-03-15 2:26PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 231.25% |
U240328P00021000 | 2024-03-27 9:58AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 65 | 193.75% |
U240328P00021500 | 2024-03-19 3:07PM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
U240328P00022000 | 2024-03-27 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 162.50% |
U240328P00022500 | 2024-03-27 10:01AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 60 | 150.00% |
U240328P00023000 | 2024-03-27 11:24AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 189 | 131.25% |
U240328P00023500 | 2024-03-27 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 118.75% |
U240328P00024000 | 2024-03-28 9:52AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 103.13% |
U240328P00024500 | 2024-03-28 11:00AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 87.50% |
U240328P00025000 | 2024-03-28 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 5,969 | 71.88% |
U240328P00025500 | 2024-03-28 10:43AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 734 | 56.25% |
U240328P00026000 | 2024-03-28 11:57AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 80 | 1,601 | 51.56% |
U240328P00026500 | 2024-03-28 11:57AM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 197 | 787 | 35.94% |
U240328P00027000 | 2024-03-28 12:02PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 167 | 746 | 21.49% |
U240328P00027500 | 2024-03-28 12:00PM EDT | 27.50 | 0.28 | 0.29 | 0.31 | -0.51 | -64.56% | 119 | 316 | 0.00% |
U240328P00028000 | 2024-03-28 11:41AM EDT | 28.00 | 0.77 | 0.73 | 0.78 | -0.24 | -23.76% | 77 | 486 | 0.00% |
U240328P00028500 | 2024-03-28 11:49AM EDT | 28.50 | 1.28 | 1.12 | 1.37 | -0.67 | -34.36% | 7 | 42 | 72.66% |
U240328P00029000 | 2024-03-28 11:26AM EDT | 29.00 | 1.74 | 1.64 | 1.84 | -0.17 | -8.90% | 31 | 114 | 76.56% |
U240328P00029500 | 2024-03-22 11:49AM EDT | 29.50 | 2.50 | 2.14 | 2.28 | 0.00 | - | 1 | 4 | 0.00% |
U240328P00030000 | 2024-03-27 2:40PM EDT | 30.00 | 3.26 | 2.64 | 2.77 | 0.00 | - | 7 | 5 | 0.00% |
U240328P00031000 | 2024-03-27 10:01AM EDT | 31.00 | 5.70 | 3.65 | 3.75 | 0.00 | - | 41 | 0 | 0.00% |
U240328P00032000 | 2024-03-26 2:59PM EDT | 32.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 83 | 0 | 203.13% |
U240328P00032500 | 2024-03-26 2:40PM EDT | 32.50 | 5.55 | 5.20 | 5.45 | 0.00 | - | 1 | 1 | 150.00% |
U240328P00033000 | 2024-03-20 2:00PM EDT | 33.00 | 6.44 | 4.75 | 5.75 | 0.00 | - | 5 | 0 | 0.00% |
U240328P00033500 | 2024-03-19 9:54AM EDT | 33.50 | 8.25 | 6.20 | 6.35 | 0.00 | - | 1 | 0 | 209.38% |
U240328P00034000 | 2024-03-18 11:01AM EDT | 34.00 | 7.97 | 6.10 | 7.10 | 0.00 | - | 1 | 0 | 345.31% |
U240328P00035000 | 2024-03-26 3:28PM EDT | 35.00 | 8.42 | 7.15 | 7.75 | 0.00 | - | 16 | 5 | 0.00% |
U240328P00035500 | 2024-03-25 1:00PM EDT | 35.50 | 8.23 | 8.15 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
U240328P00036000 | 2024-03-21 12:53PM EDT | 36.00 | 8.05 | 8.65 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
U240328P00037000 | 2024-03-26 2:35PM EDT | 37.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | 2 | 0 | 0.00% |
U240328P00038000 | 2024-03-27 10:53AM EDT | 38.00 | 11.75 | 10.65 | 11.05 | 0.00 | - | 5 | 0 | 306.25% |
U240328P00039000 | 2024-03-21 10:14AM EDT | 39.00 | 10.65 | 11.65 | 12.15 | 0.00 | - | 2 | 0 | 376.56% |
U240328P00040000 | 2024-03-21 10:14AM EDT | 40.00 | 11.65 | 12.25 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
U240328P00041000 | 2024-03-27 10:22AM EDT | 41.00 | 15.10 | 13.65 | 14.00 | 0.00 | - | 1 | 0 | 312.50% |
U240328P00042000 | 2024-03-21 10:14AM EDT | 42.00 | 13.65 | 14.05 | 15.20 | 0.00 | - | - | 0 | 594.53% |
U240328P00043000 | 2024-03-18 9:39AM EDT | 43.00 | 17.10 | 14.90 | 16.05 | 0.00 | - | 1 | 0 | 551.56% |
U240328P00045000 | 2024-03-12 12:10PM EDT | 45.00 | 19.15 | 16.65 | 18.75 | 0.00 | - | - | 0 | 836.72% |